Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.45 -66.18 (-1.30%) Dow
37,837.38 -623.54 (-1.62%) Nasdaq
15,440.62 -272.12 (-1.73%) Bitcoin USD
63,518.27 -1,325.56 (-2.04%) CMC Crypto 200
1,370.70 -11.88 (-0.86%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:465.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00465000 | 2024-04-16 9:45AM EDT | 2024-04-25 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 64.06% |
| QQQ240426C00465000 | 2024-04-24 3:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 8,279 | 48.44% |
| QQQ240503C00465000 | 2024-04-25 10:29AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 1,181 | 24.41% |
| QQQ240510C00465000 | 2024-04-25 10:36AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 42 | 2,103 | 19.83% |
| QQQ240517C00465000 | 2024-04-25 10:46AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 135 | 28,627 | 18.31% |
| QQQ240524C00465000 | 2024-04-25 10:59AM EDT | 2024-05-24 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 312 | 1,252 | 18.14% |
| QQQ240531C00465000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.31 | 0.32 | 0.34 | -0.26 | -45.61% | 385 | 670 | 17.73% |
| QQQ240621C00465000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 1.08 | 1.07 | 1.09 | -0.37 | -25.52% | 107 | 39,602 | 18.01% |
| QQQ240628C00465000 | 2024-04-24 4:05PM EDT | 2024-06-28 | 1.28 | 1.29 | 1.34 | -0.42 | -24.71% | 1 | 115 | 17.90% |
| QQQ240719C00465000 | 2024-04-25 11:00AM EDT | 2024-07-19 | 2.37 | 2.38 | 2.40 | -0.78 | -24.76% | 66 | 9,304 | 18.27% |
| QQQ240816C00465000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 4.29 | 4.24 | 4.28 | -1.95 | -31.25% | 205 | 249 | 19.18% |
| QQQ240920C00465000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 6.70 | 6.74 | 6.77 | -1.74 | -20.62% | 19 | 7,254 | 20.03% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 3.13% |
| QQQ241018C00465000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 10.66 | 8.57 | 8.74 | 0.00 | - | 5 | 781 | 20.52% |
| QQQ241115C00465000 | 2024-04-24 1:26PM EDT | 2024-11-15 | 13.40 | 11.25 | 11.43 | 0.00 | - | 14 | 702 | 21.63% |
| QQQ241220C00465000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 17.54 | 14.04 | 14.11 | 0.00 | - | 191 | 1,831 | 22.24% |
| QQQ241231C00465000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 14.26 | 14.29 | 14.55 | -2.37 | -14.25% | 2 | 60 | 22.10% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 3.13% |
| QQQ250321C00465000 | 2024-04-22 11:27AM EDT | 2025-03-21 | 19.20 | 20.35 | 20.75 | 0.00 | - | 1 | 2,337 | 23.46% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 1.56% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00465000 | 2024-04-24 4:10PM EDT | 2024-04-26 | 41.13 | 45.03 | 45.19 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503P00465000 | 2024-04-17 4:01PM EDT | 2024-05-03 | 39.20 | 44.86 | 45.28 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 2024-05-10 | 23.79 | 44.79 | 45.22 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00465000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 41.23 | 44.80 | 45.23 | 0.00 | - | 300 | 6 | 0.00% |
| QQQ240524P00465000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 33.94 | 44.70 | 45.12 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 38.36 | 44.90 | 45.49 | 0.00 | - | 2 | 0 | 15.72% |
| QQQ240621P00465000 | 2024-04-24 10:41AM EDT | 2024-06-21 | 37.37 | 45.02 | 45.38 | 0.00 | - | 2 | 1 | 10.89% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 50.42 | 44.80 | 45.35 | 0.00 | - | 2 | 0 | 9.47% |
| QQQ240719P00465000 | 2024-04-24 1:00PM EDT | 2024-07-19 | 39.72 | 45.08 | 45.43 | 0.00 | - | 2 | 2 | 9.74% |
| QQQ240816P00465000 | 2024-04-24 11:53AM EDT | 2024-08-16 | 40.38 | 45.34 | 45.75 | 0.00 | - | 1 | 5 | 10.56% |
| QQQ240920P00465000 | 2024-04-22 10:39AM EDT | 2024-09-20 | 50.24 | 45.79 | 46.17 | 0.00 | - | 35 | 233 | 10.63% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 42.71% |
| QQQ241018P00465000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 50.70 | 46.30 | 46.70 | 0.00 | - | 5 | 34 | 10.95% |
| QQQ241115P00465000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 41.25 | 47.29 | 47.72 | 0.00 | - | 2 | 736 | 11.85% |
| QQQ241220P00465000 | 2024-04-19 11:44AM EDT | 2024-12-20 | 50.30 | 48.18 | 48.69 | 0.00 | - | 5 | 617 | 12.20% |
| QQQ241231P00465000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 50.47 | 48.49 | 49.03 | 0.00 | - | 5 | 10 | 12.32% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-04-04 2:07PM EDT | 2025-03-21 | 36.87 | 50.07 | 50.82 | 0.00 | - | 2 | 3 | 12.38% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 33.85% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 17.64% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.